Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.24 | 3,583,955 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,650,066 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.68 | 12.70 | 9,240,720 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.14 | 15.22 | 4,045,326 | -0.60(-3.76%) |
Apr 23, 2010 | 15.33 | 16.12 | 15.33 | 15.82 | 4,336,473 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.82 | 15.24 | 4,070,311 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,740,535 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.95 | 14.63 | 15.20 | 5,017,569 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,609,707 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.27 | 15.65 | 3,421,406 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,646,387 | +1.42(+10.14%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.94 | 14.05 | 4,063,235 | -0.37(-2.57%) |
Apr 12, 2010 | 14.32 | 14.75 | 14.16 | 14.42 | 3,520,509 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,464,308 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,628,564 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.94 | 5,683,316 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,878,610 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.88 | 14.25 | 14.71 | 5,686,069 | +0.58(+4.09%) |
Apr 01, 2010 | 13.73 | 14.13 | 14.13 | 14.13 | 9,594,427 | +0.64(+4.73%) |
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,432,999 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,881 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,933,179 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.74 | 12.05 | 8,184,919 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.29 | 13,288,250 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,193,146 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.10 | 10.26 | 5,159,620 | +0.26(+2.59%) |
Mar 22, 2010 | 9.604 | 10.00 | 9.379 | 10.00 | 2,110,975 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.725 | 9.759 | 3,027,461 | -0.35(-3.42%) |
Mar 18, 2010 | 10.23 | 10.35 | 10.06 | 10.10 | 2,021,867 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.923 | 10.11 | 2,334,234 | +0.22(+2.27%) |
Mar 16, 2010 | 9.673 | 9.958 | 9.509 | 9.889 | 2,283,853 | +0.17(+1.78%) |
Mar 15, 2010 | 9.509 | 9.811 | 9.500 | 9.716 | 2,979,574 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.664 | 9.975 | 3,609,507 | -0.08(-0.77%) |
Mar 11, 2010 | 9.811 | 10.16 | 9.431 | 10.05 | 4,073,090 | +0.06(+0.60%) |
Mar 10, 2010 | 9.811 | 10.40 | 9.733 | 9.992 | 6,175,157 | +0.41(+4.23%) |
Mar 09, 2010 | 9.198 | 9.785 | 9.146 | 9.587 | 5,505,029 | +0.35(+3.83%) |
Mar 08, 2010 | 9.146 | 9.733 | 9.146 | 9.233 | 4,180,933 | +0.15(+1.61%) |
Mar 05, 2010 | 8.870 | 9.220 | 8.870 | 9.086 | 4,128,967 | +0.31(+3.54%) |
Mar 04, 2010 | 8.922 | 8.965 | 8.715 | 8.775 | 3,025,559 | -0.09(-1.07%) |
Mar 03, 2010 | 8.974 | 9.129 | 8.767 | 8.870 | 2,584,188 | -0.06(-0.68%) |
Mar 02, 2010 | 8.681 | 9.181 | 8.681 | 8.931 | 3,310,573 | +0.35(+4.02%) |
Mar 01, 2010 | 8.542 | 8.758 | 8.499 | 8.586 | 3,592,652 | +0.11(+1.32%) |
Feb 26, 2010 | 8.741 | 8.775 | 8.292 | 8.473 | 5,526,928 | -0.30(-3.44%) |
Feb 25, 2010 | 7.628 | 8.784 | 7.498 | 8.775 | 9,408,439 | +0.98(+12.50%) |
Feb 24, 2010 | 7.964 | 8.223 | 7.714 | 7.800 | 5,305,187 | -0.49(-5.93%) |
Feb 23, 2010 | 8.016 | 8.957 | 7.947 | 8.292 | 20,696,300 | +0.89(+12.00%) |
Feb 22, 2010 | 7.205 | 7.567 | 7.119 | 7.403 | 6,036,336 | +0.35(+5.02%) |
Feb 19, 2010 | 7.214 | 7.300 | 7.032 | 7.050 | 3,261,500 | -0.17(-2.39%) |
Feb 18, 2010 | 6.679 | 7.291 | 6.679 | 7.222 | 4,798,386 | +0.39(+5.72%) |
Feb 17, 2010 | 6.901 | 7.160 | 6.780 | 6.832 | 4,308,357 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.987 | 6.599 | 6.944 | 4,735,176 | +0.18(+2.68%) |
Feb 12, 2010 | 6.012 | 6.763 | 6.763 | 6.763 | 6,680,936 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.202 | 5.866 | 6.176 | 2,709,595 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.047 | 5.633 | 6.021 | 3,405,971 | +0.24(+4.18%) |
Feb 09, 2010 | 5.693 | 5.840 | 5.512 | 5.779 | 2,575,117 | +0.22(+4.04%) |
Feb 08, 2010 | 5.564 | 5.823 | 5.391 | 5.555 | 2,373,644 | +0.03(+0.47%) |
Feb 05, 2010 | 5.529 | 5.607 | 5.271 | 5.529 | 3,227,844 | +0.03(+0.63%) |
Feb 04, 2010 | 6.055 | 6.081 | 5.486 | 5.495 | 3,849,933 | -0.67(-10.91%) |
Feb 03, 2010 | 6.150 | 6.280 | 5.883 | 6.168 | 3,749,104 | -0.04(-0.69%) |
Feb 02, 2010 | 5.952 | 6.306 | 5.719 | 6.211 | 4,427,201 | +0.60(+10.77%) |